NasdaqGM - Nasdaq Real Time Price • USD
Ardelyx, Inc. (ARDX)
As of 11:29 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240524C00004500 | 4/25/2024 2:45 PM | 4.5 | 1.95 | 3.30 | 5.50 | 0.00 | 0.00% | - | 25 | 804.69% |
| ARDX240524C00005000 | 5/13/2024 7:47 PM | 5 | 3.00 | 2.75 | 4.50 | 0.00 | 0.00% | 100 | 65 | 582.81% |
| ARDX240524C00006000 | 5/6/2024 1:32 PM | 6 | 2.90 | 1.80 | 4.00 | 0.00 | 0.00% | 1 | 15 | 532.03% |
| ARDX240524C00007000 | 5/20/2024 1:59 PM | 7 | 0.87 | 0.05 | 2.15 | 0.04 | 4.82% | 15 | 84 | 114.06% |
| ARDX240524C00007500 | 5/20/2024 2:53 PM | 7.5 | 0.55 | 0.55 | 0.65 | 0.10 | 22.22% | 15 | 101 | 72.66% |
| ARDX240524C00008000 | 5/20/2024 2:44 PM | 8 | 0.25 | 0.20 | 0.25 | 0.10 | 66.67% | 96 | 510 | 57.42% |
| ARDX240524C00008500 | 5/20/2024 2:53 PM | 8.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 377 | 53.91% |
| ARDX240524C00009000 | 5/17/2024 1:37 PM | 9 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 1,076 | 70.31% |
| ARDX240524C00009500 | 5/20/2024 2:55 PM | 9.5 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 10 | 237 | 221.88% |
| ARDX240524C00010000 | 5/8/2024 4:14 PM | 10 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 12 | 182.81% |
| ARDX240524C00010500 | 5/3/2024 2:06 PM | 10.5 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 491.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARDX240524P00004000 | 4/8/2024 6:23 PM | 4 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 1,023.44% |
| ARDX240524P00005500 | 4/10/2024 1:35 PM | 5.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| ARDX240524P00006500 | 4/26/2024 2:09 PM | 6.5 | 0.65 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 48 | 520.31% |
| ARDX240524P00007000 | 5/6/2024 4:58 PM | 7 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 501 | 501 | 98.44% |
| ARDX240524P00007500 | 5/17/2024 5:23 PM | 7.5 | 0.13 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 77 | 70.31% |
| ARDX240524P00008000 | 5/17/2024 1:30 PM | 8 | 0.44 | 0.05 | 0.30 | 0.00 | 0.00% | 2 | 1,052 | 82.81% |
| ARDX240524P00008500 | 5/10/2024 1:31 PM | 8.5 | 0.60 | 0.00 | 2.65 | 0.00 | 0.00% | 3 | 10 | 278.13% |
| ARDX240524P00009000 | 4/9/2024 5:53 PM | 9 | 2.74 | 0.00 | 3.10 | 0.00 | 0.00% | - | 1 | 248.44% |
Related Tickers
AKBA Akebia Therapeutics, Inc.
1.1300
-1.73%
TGTX TG Therapeutics, Inc.
16.33
-0.91%
XFOR X4 Pharmaceuticals, Inc.
0.8820
-5.00%
CDTX Cidara Therapeutics, Inc.
11.20
-0.09%
IOVA Iovance Biotherapeutics, Inc.
10.34
+0.93%
ALDX Aldeyra Therapeutics, Inc.
3.9600
+0.25%
PDSB PDS Biotechnology Corporation
3.3090
-5.19%
HRTX Heron Therapeutics, Inc.
3.3350
+4.22%
MREO Mereo BioPharma Group plc
3.2925
+2.89%
MCRB Seres Therapeutics, Inc.
0.9300
+1.10%